|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.60
+0.10/+0.29%
3:05:01 PM
|
|
|
|
Closing price on 4/18/2018
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
209,600 |
| Split-adjusted Price |
6.54 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.23
|
6.54
|
209,600
|
|
|
4/17/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
6.66
|
217,000
|
|
|
4/16/2018
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.12
|
6.60
|
183,100
|
|
|
4/13/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.66
|
284,100
|
|
|
4/12/2018
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
6.60
|
199,400
|
|
|
4/11/2018
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.70
|
11.10
|
10.92
|
6.54
|
173,100
|
|
|
4/10/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.16
|
6.60
|
102,500
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.28
|
6.60
|
250,600
|
|
|
4/6/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.12
|
6.60
|
179,200
|
|
|
4/5/2018
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.97
|
6.60
|
270,300
|
|
|
4/4/2018
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
6.48
|
315,000
|
|
|
4/3/2018
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.89
|
6.42
|
325,800
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
6.42
|
280,100
|
|
|
3/30/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
6.42
|
225,500
|
|
|
3/29/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
6.36
|
138,718
|
|
|
3/28/2018
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.99
|
6.36
|
103,165
|
|
|
3/27/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.23
|
6.60
|
340,850
|
|
|
3/26/2018
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.11
|
6.60
|
804,020
|
|
|
3/23/2018
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.93
|
6.60
|
704,100
|
|
|
3/22/2018
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.96
|
6.48
|
330,780
|
|
|
3/21/2018
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.93
|
6.42
|
422,550
|
|
|
3/20/2018
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.88
|
6.36
|
395,430
|
|
|
3/19/2018
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.83
|
6.36
|
267,000
|
|
|
3/16/2018
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.73
|
6.30
|
212,700
|
|
|
3/15/2018
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.62
|
6.36
|
460,610
|
|
|
3/14/2018
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.61
|
6.19
|
741,340
|
|
|
3/13/2018
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.39
|
6.24
|
291,400
|
|
|
3/12/2018
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.10
|
10.20
|
10.35
|
6.01
|
550,660
|
|
|
3/9/2018
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.31
|
6.13
|
257,046
|
|
|
3/8/2018
|
+0.20 / +1.98%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.17
|
6.07
|
205,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|